股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
*ST飞马( 002210.SZ 深证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-02-181.251.271.241.250.00%0.08%1.96%16,616,90020,757,00079%1.250.48%1.24-0.48%1.250.00%1.231.07%-0.22%
2020-02-171.221.261.221.252.46%0.56%3.05%20,505,50025,487,00088%1.241.80%1.240.00%1.250.40%1.210.25%-0.57%
2020-02-141.231.231.211.22-1.61%-0.08%0.83%16,862,30020,582,00077%1.22-3.25%1.24-0.56%1.240.41%1.21-0.66%-0.70%
2020-02-131.251.291.241.24-0.80%-1.74%1.81%23,399,60029,530,000102%1.261.53%1.251.13%1.241.23%1.220.50%-0.81%
2020-02-121.241.271.221.250.00%0.56%3.14%23,265,70028,913,000104%1.24-0.48%1.241.23%1.220.83%1.210.08%-0.98%
2020-02-111.231.281.221.251.63%0.08%3.22%23,137,80028,890,000109%1.252.55%1.221.66%1.211.94%1.21-0.08%-1.07%
2020-02-101.191.231.181.232.50%0.99%1.49%21,383,80026,042,000100%1.222.27%1.200.67%1.190.42%1.21-0.49%-1.12%
2020-02-071.191.211.171.200.00%0.76%-1.48%17,714,30021,093,00082%1.19-0.34%1.191.27%1.18-1.75%1.22-0.90%-1.07%
2020-02-061.181.231.151.200.00%0.42%-2.36%24,204,70028,933,000108%1.200.00%1.180.43%1.20-0.17%1.23-0.89%-0.98%
2020-02-051.161.231.151.202.56%0.42%-3.23%26,556,90031,748,000123%1.203.11%1.17-2.90%1.21-0.66%1.24-1.12%-0.84%
2020-02-041.151.181.151.17-3.31%0.95%-6.70%40,321,40046,725,000189%1.16-4.22%1.21-2.89%1.21-2.96%1.25-2.41%-0.66%
2020-02-031.211.211.211.21-4.72%0.00%-5.84%2,068,7002,504,00010%1.21-4.65%1.25-0.16%1.25-0.72%1.29-1.00%-0.43%
2020-01-231.271.271.251.274.96%0.08%-2.16%33,448,40042,434,000159%1.275.57%1.250.73%1.26-0.47%1.30-1.82%-0.34%
2020-01-221.241.241.181.21-2.42%0.67%-8.47%16,969,10020,404,00070%1.20-3.92%1.24-2.60%1.27-1.71%1.32-1.20%-0.25%
2020-01-211.261.271.231.24-2.36%-0.88%-7.32%12,983,30016,248,00051%1.25-0.95%1.27-1.17%1.29-1.15%1.34-0.82%-0.15%
2020-01-201.271.281.251.27-0.78%0.55%-5.86%17,922,90022,638,00065%1.26-2.40%1.29-1.31%1.30-1.06%1.35-0.52%-0.04%
2020-01-171.271.321.271.280.79%-1.08%-5.60%18,122,60023,454,00062%1.29-0.15%1.30-1.06%1.32-1.42%1.36-0.07%0.05%
2020-01-161.331.331.271.27-4.51%-2.01%-6.41%25,029,30032,428,00080%1.30-2.48%1.32-1.20%1.34-2.05%1.360.07%0.11%
2020-01-151.331.341.321.330.00%0.08%-1.92%13,223,80017,575,00043%1.33-0.75%1.33-1.33%1.36-0.37%1.360.44%0.11%
2020-01-141.321.361.311.330.00%-0.67%-1.48%16,272,80021,790,00051%1.340.60%1.35-1.46%1.37-0.51%1.350.75%0.08%
2020-01-131.361.361.321.33-2.21%-0.08%-0.75%22,543,10030,015,00065%1.33-3.13%1.37-0.58%1.38-0.15%1.34-0.15%0.02%
2020-01-101.401.411.351.36-2.86%-1.02%1.34%28,554,40039,220,00081%1.37-1.08%1.38-0.36%1.380.58%1.34-0.07%0.09%
2020-01-091.351.411.351.403.70%0.79%4.24%45,906,90063,762,000119%1.391.31%1.380.80%1.371.33%1.34-0.96%0.19%
2020-01-081.381.401.341.35-3.57%-1.53%-0.44%34,039,70046,679,00077%1.37-1.44%1.370.96%1.351.20%1.36-0.22%0.54%
2020-01-071.361.421.341.402.94%0.65%3.02%36,240,10050,395,00084%1.392.58%1.362.18%1.342.22%1.360.30%0.69%
2020-01-061.341.381.331.360.00%0.29%0.37%36,623,20049,657,00076%1.361.50%1.331.99%1.31-0.08%1.360.45%0.85%
2020-01-031.301.361.291.364.62%1.80%0.82%38,962,50052,040,00078%1.343.33%1.312.27%1.31-0.91%1.350.45%0.87%
2020-01-021.301.311.271.300.78%0.54%-3.20%28,101,10036,331,00055%1.291.41%1.28-1.85%1.32-2.87%1.340.15%0.88%
2019-12-311.251.291.251.292.38%1.18%-3.80%27,435,80034,968,00054%1.280.63%1.30-2.40%1.36-1.16%1.340.15%0.86%
2019-12-301.291.301.261.260.00%-0.55%-5.90%43,915,80055,647,00087%1.27-6.43%1.33-4.17%1.37-0.65%1.340.08%0.91%